주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
03/03/2026 3,790 -0.03 (-0.79%) 234,200 896.49 0 0 3,820 4,080 3,560
02/03/2026 3,820 -0.14 (-3.54%) 214,300 805.6 0 0 3,960 4,230 3,690
27/02/2026 3,960 0.01 (0.25%) 26,200 103.43 0 0 3,950 4,220 3,680
26/02/2026 3,950 -0.01 (-0.25%) 83,700 330.1 0 0 3,960 4,230 3,690
25/02/2026 3,960 -0.04 (-1%) 81,100 322.34 0 0 4,000 4,280 3,720
24/02/2026 4,000 -0.02 (-0.5%) 166,000 665.4 0 0 4,020 4,300 3,740
23/02/2026 4,020 -0.02 (-0.5%) 79,800 320.95 0 0 4,040 4,320 3,760
16/02/2026 4,040 0 (0%) 0 0 0 0 4,040 0 0
13/02/2026 4,040 0.04 (1%) 44,000 176.37 0 0 4,000 4,280 3,720
12/02/2026 4,000 0 (0%) 68,700 274.02 0 0 4,000 4,280 3,720
11/02/2026 4,000 0.03 (0.76%) 83,800 334.96 0 0 3,970 4,240 3,700
10/02/2026 3,970 -0.05 (-1.24%) 120,100 477.19 0 0 4,020 4,300 3,740
09/02/2026 4,020 -0.05 (-1.23%) 53,600 216.51 0 0 4,070 4,350 3,790
06/02/2026 4,070 -0.05 (-1.21%) 62,500 253.04 0 0 4,120 4,400 3,840
05/02/2026 4,120 -0.07 (-1.67%) 112,900 468.34 0 0 4,190 4,480 3,900
04/02/2026 4,190 -0.09 (-2.1%) 202,400 840.91 0 0 4,280 4,570 3,990
03/02/2026 4,280 0.18 (4.39%) 178,400 730.83 0 0 4,100 4,380 3,820
02/02/2026 4,100 -0.17 (-3.98%) 305,900 1,265.15 0 0 4,270 4,560 3,980
30/01/2026 4,270 -0.13 (-2.95%) 129,100 559.73 0 0 4,400 4,700 4,100
29/01/2026 4,400 0.07 (1.62%) 632,700 2,900.32 0 0 4,330 4,630 4,030
28/01/2026 4,330 0.28 (6.91%) 239,900 1,034.96 0 0 4,050 4,330 3,770
27/01/2026 4,050 0 (0%) 58,500 234.39 0 0 4,050 4,330 3,770
26/01/2026 4,050 -0.06 (-1.46%) 71,900 294.77 0 0 4,110 4,390 3,830
23/01/2026 4,110 -0.09 (-2.14%) 57,400 238.08 0 0 4,200 4,490 3,910
22/01/2026 4,200 -0.02 (-0.47%) 131,400 553.63 0 0 4,220 4,510 3,930
21/01/2026 4,220 0 (0%) 75,700 319.75 0 0 4,220 4,510 3,930
20/01/2026 4,220 0.05 (1.2%) 250,800 1,078.46 0 0 4,170 4,460 3,880
19/01/2026 4,170 0 (0%) 51,400 214.13 0 0 4,170 4,460 3,880
16/01/2026 4,170 -0.01 (-0.24%) 162,600 679.98 0 0 4,180 4,470 3,890
15/01/2026 4,180 0.01 (0.24%) 133,700 554.29 0 0 4,170 4,460 3,880
14/01/2026 4,170 -0.03 (-0.71%) 172,000 716.15 0 0 4,200 4,490 3,910
13/01/2026 4,200 0.01 (0.24%) 69,800 293 0 0 4,190 4,480 3,900
12/01/2026 4,190 -0.01 (-0.24%) 113,000 474.95 0 0 4,200 4,490 3,910
09/01/2026 4,200 0 (0%) 107,900 456.08 0 0 4,200 4,490 3,910
08/01/2026 4,200 -0.09 (-2.1%) 65,000 275.95 0 0 4,290 4,590 3,990
07/01/2026 4,290 0.02 (0.47%) 193,800 829.09 0 0 4,270 4,560 3,980
06/01/2026 4,270 -0.07 (-1.61%) 60,500 257.18 0 0 4,340 4,640 4,040
05/01/2026 4,340 -0.03 (-0.69%) 190,500 808.5 0 0 4,370 4,670 4,070
31/12/2025 4,370 -0.01 (-0.23%) 31,100 135.28 0 0 4,380 4,680 4,080
30/12/2025 4,380 0.03 (0.69%) 91,900 401.53 0 0 4,350 4,650 4,050
29/12/2025 4,350 -0.03 (-0.68%) 105,700 455.76 0 0 4,380 4,680 4,080
26/12/2025 4,380 0 (0%) 111,200 482.56 0 0 4,380 4,680 4,080
25/12/2025 4,380 -0.05 (-1.13%) 118,200 519.11 0 0 4,430 4,740 4,120
24/12/2025 4,430 0.02 (0.45%) 167,500 741.64 0 0 4,410 4,710 4,110
23/12/2025 4,410 -0.03 (-0.68%) 64,900 287.32 0 0 4,440 4,750 4,130
22/12/2025 4,440 -0.01 (-0.22%) 63,300 280.37 0 0 4,450 4,760 4,140
19/12/2025 4,450 0.05 (1.14%) 98,100 432.75 0 0 4,400 4,700 4,100
18/12/2025 4,400 -0.01 (-0.23%) 12,900 56.86 0 0 4,410 4,710 4,110
17/12/2025 4,410 -0.03 (-0.68%) 308,500 1,376.09 0 0 4,440 4,750 4,130
16/12/2025 4,440 0.03 (0.68%) 142,500 632.86 0 0 4,410 4,710 4,110
15/12/2025 4,410 -0.02 (-0.45%) 170,400 755.51 0 0 4,430 4,740 4,120
12/12/2025 4,430 -0.16 (-3.49%) 136,300 613.77 0 0 4,590 4,910 4,270
11/12/2025 4,590 0 (0%) 151,500 694.91 0 0 4,590 4,910 4,270
10/12/2025 4,590 -0.02 (-0.43%) 177,200 804.07 0 0 4,610 4,930 4,290
09/12/2025 4,610 -0.11 (-2.33%) 370,000 1,696.52 0 0 4,720 5,050 4,390
08/12/2025 4,720 -0.01 (-0.21%) 73,900 349.74 0 0 4,730 5,060 4,400
05/12/2025 4,730 -0.01 (-0.21%) 92,400 437.95 0 0 4,740 5,070 4,410
04/12/2025 4,740 0 (0%) 150,700 712.81 0 0 4,740 5,070 4,410
03/12/2025 4,740 0 (0%) 113,500 537.73 0 0 4,740 5,070 4,410
02/12/2025 4,740 -0.05 (-1.04%) 113,700 539.7 0 0 4,790 5,120 4,460
01/12/2025 4,790 0.01 (0.21%) 78,200 374.84 0 0 4,780 5,110 4,450
28/11/2025 4,780 -0.01 (-0.21%) 84,200 400.46 0 0 4,790 5,120 4,460
27/11/2025 4,790 -0.01 (-0.21%) 71,500 340.63 0 0 4,800 5,130 4,470
26/11/2025 4,800 -0.03 (-0.62%) 47,300 226.38 0 0 4,830 5,160 4,500
25/11/2025 4,830 -0.02 (-0.41%) 153,300 728.91 0 0 4,850 5,180 4,520
24/11/2025 4,850 -0.01 (-0.21%) 63,400 305.88 0 0 4,860 5,200 4,520
21/11/2025 4,860 0.12 (2.53%) 218,900 1,065.1 0 0 4,740 5,070 4,410
20/11/2025 4,740 -0.02 (-0.42%) 192,500 916.19 0 0 4,760 5,090 4,430
19/11/2025 4,760 -0.04 (-0.83%) 38,600 184.45 0 0 4,800 5,130 4,470
18/11/2025 4,800 -0.02 (-0.41%) 138,900 669.39 0 0 4,820 5,150 4,490
17/11/2025 4,820 0.09 (1.9%) 156,900 746.95 0 0 4,730 5,060 4,400
14/11/2025 4,730 -0.05 (-1.05%) 84,200 402.01 0 0 4,780 5,110 4,450
13/11/2025 4,780 -0.05 (-1.04%) 60,400 288.75 0 0 4,830 5,160 4,500
12/11/2025 4,830 0.03 (0.63%) 129,100 618.93 0 0 4,800 5,130 4,470
11/11/2025 4,800 0.01 (0.21%) 98,100 470.42 0 0 4,790 5,120 4,460
10/11/2025 4,790 0.03 (0.63%) 274,900 1,318.46 0 0 4,760 5,090 4,430
07/11/2025 4,760 -0.07 (-1.45%) 65,400 312.53 0 0 4,830 5,160 4,500
06/11/2025 4,830 0.12 (2.55%) 129,600 620.03 0 0 4,710 5,030 4,390
05/11/2025 4,710 -0.16 (-3.29%) 219,200 1,046.48 0 0 4,870 5,210 4,530
04/11/2025 4,870 -0.03 (-0.61%) 393,100 1,860.58 0 0 4,900 5,240 4,560
03/11/2025 4,900 -0.29 (-5.59%) 263,000 1,310.51 0 0 5,190 5,550 4,830
31/10/2025 5,190 -0.01 (-0.19%) 816,000 4,317.39 0 0 5,200 5,560 4,840
30/10/2025 5,200 0.2 (4%) 538,600 2,846.41 0 0 5,000 5,350 4,650
29/10/2025 5,000 0.11 (2.25%) 290,900 1,439.76 0 0 4,890 5,230 4,550
28/10/2025 4,890 -0.01 (-0.2%) 188,000 912.44 0 0 4,900 5,240 4,560
27/10/2025 4,900 0 (0%) 165,400 797.53 0 0 4,900 5,240 4,560
24/10/2025 4,900 -0.1 (-2%) 74,400 361.73 0 0 5,000 5,350 4,650
23/10/2025 5,000 0 (0%) 53,800 267.82 0 0 5,000 5,350 4,650
22/10/2025 5,000 -0.03 (-0.6%) 208,500 1,041.88 0 0 5,030 5,380 4,680
21/10/2025 5,030 0.23 (4.79%) 1,910,300 9,221.73 0 0 4,800 5,130 4,470
20/10/2025 4,800 -0.12 (-2.44%) 256,300 1,272.04 0 0 4,920 5,260 4,580
17/10/2025 4,920 0.1 (2.07%) 528,700 2,618.52 0 0 4,820 5,150 4,490
16/10/2025 4,820 0.02 (0.42%) 102,900 494.26 0 0 4,800 5,130 4,470
15/10/2025 4,800 0 (0%) 186,000 890.62 0 0 4,800 5,130 4,470
14/10/2025 4,800 -0.04 (-0.83%) 565,800 2,709.07 0 0 4,840 5,170 4,510
13/10/2025 4,840 -0.03 (-0.62%) 210,800 1,014.77 0 0 4,870 5,210 4,530
10/10/2025 4,870 0.07 (1.46%) 185,800 902.62 0 0 4,800 5,130 4,470
09/10/2025 4,800 -0.09 (-1.84%) 586,000 2,808.54 0 0 4,890 5,230 4,550
08/10/2025 4,890 -0.13 (-2.59%) 469,200 2,300.3 0 0 5,020 5,370 4,670
07/10/2025 5,020 -0.01 (-0.2%) 405,900 2,015.27 0 0 5,030 5,380 4,680
06/10/2025 5,030 0.03 (0.6%) 375,800 1,889.18 0 0 5,000 5,350 4,650
03/10/2025 5,000 -0.14 (-2.72%) 284,900 1,437.35 0 0 5,140 5,490 4,790
02/10/2025 5,140 -0.01 (-0.19%) 357,800 1,825.06 0 0 5,150 5,510 4,790
01/10/2025 5,150 0.02 (0.39%) 381,800 1,939.6 0 0 5,130 5,480 4,780
30/09/2025 5,130 -0.36 (-6.56%) 2,047,500 10,581.83 0 0 5,490 5,870 5,110
29/09/2025 5,490 -0.21 (-3.68%) 704,000 3,931.03 0 0 5,700 6,090 5,310
26/09/2025 5,700 0.23 (4.2%) 5,196,400 30,179.33 0 0 5,470 5,850 5,090
25/09/2025 5,470 0.35 (6.84%) 594,700 3,253.01 0 0 5,120 5,470 4,770
24/09/2025 5,120 0.33 (6.89%) 770,900 3,947.01 0 0 4,790 5,120 4,460
23/09/2025 4,790 -0.01 (-0.21%) 148,300 701.57 0 0 4,800 5,130 4,470
22/09/2025 4,800 -0.09 (-1.84%) 408,900 1,927.43 0 0 4,890 5,230 4,550
19/09/2025 4,890 0 (0%) 357,100 1,760.19 0 0 4,890 5,230 4,550
18/09/2025 4,890 0.26 (5.62%) 852,900 4,153.11 0 0 4,630 4,950 4,310
17/09/2025 4,630 0.03 (0.65%) 74,800 345.89 0 0 4,600 4,920 4,280
16/09/2025 4,600 0.06 (1.32%) 187,300 856.65 0 0 4,540 4,850 4,230
15/09/2025 4,540 -0.07 (-1.52%) 222,600 1,017.26 0 0 4,610 4,930 4,290
12/09/2025 4,610 0.01 (0.22%) 68,600 317.13 0 0 4,600 4,920 4,280
11/09/2025 4,600 -0.08 (-1.71%) 325,600 1,494.45 0 0 4,680 5,000 4,360
10/09/2025 4,680 0.01 (0.21%) 135,900 631.7 0 0 4,670 4,990 4,350
09/09/2025 4,670 0.02 (0.43%) 111,400 522.2 0 0 4,650 4,970 4,330
08/09/2025 4,650 0.05 (1.09%) 635,500 2,919. 0 0 4,600 4,920 4,280
05/09/2025 4,600 -0.15 (-3.16%) 405,800 1,910.78 0 0 4,750 5,080 4,420
04/09/2025 4,750 0.03 (0.64%) 252,800 1,206.92 0 0 4,720 5,050 4,390
03/09/2025 4,720 0.06 (1.29%) 223,900 1,046 0 0 4,660 4,980 4,340

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결